Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Closed-End Fund - Debt Sector (CIX: MSECTOR425 )

1,464.50 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1372 1377 1368 1370 0 -0.83(-0.06%)
Apr 27, 2018 1368 1375 1367 1370 0 +3.86(+0.28%)
Apr 26, 2018 1365 1371 1363 1367 0 +4.56(+0.33%)
Apr 25, 2018 1363 1367 1359 1362 0 -1.62(-0.12%)
Apr 24, 2018 1367 1372 1361 1364 0 -1.68(-0.12%)
Apr 23, 2018 1366 1371 1363 1365 0 -0.29(-0.02%)
Apr 20, 2018 1369 1372 1364 1366 0 -4.15(-0.30%)
Apr 19, 2018 1371 1375 1367 1370 0 -3.14(-0.23%)
Apr 18, 2018 1375 1378 1371 1373 0 -0.98(-0.07%)
Apr 17, 2018 1373 1378 1370 1374 0 +3.46(+0.25%)
Apr 16, 2018 1368 1374 1366 1370 0 +3.67(+0.27%)
Apr 13, 2018 1371 1374 1365 1367 0 -3.19(-0.23%)
Apr 12, 2018 1373 1377 1368 1370 0 -2.33(-0.17%)
Apr 11, 2018 1371 1378 1369 1372 0 -0.46(-0.03%)
Apr 10, 2018 1374 1378 1369 1373 0 +4.13(+0.30%)
Apr 09, 2018 1369 1376 1366 1369 0 +2.10(+0.15%)
Apr 06, 2018 1369 1376 1363 1367 0 -4.76(-0.35%)
Apr 05, 2018 1368 1374 1365 1371 0 +5.04(+0.37%)
Apr 04, 2018 1354 1369 1351 1366 0 +5.20(+0.38%)
Apr 03, 2018 1362 1367 1356 1361 0 +2.29(+0.17%)
Apr 02, 2018 1363 1369 1353 1359 0 -6.62(-0.48%)
Mar 29, 2018 1365 1365 1365 1365 0 +7.66(+0.56%)
Mar 28, 2018 1356 1363 1352 1358 0 +1.94(+0.14%)
Mar 27, 2018 1359 1365 1350 1356 0 -1.77(-0.13%)
Mar 26, 2018 1356 1362 1350 1358 0 +7.27(+0.54%)
Mar 23, 2018 1361 1366 1349 1350 0 -10.16(-0.75%)
Mar 22, 2018 1361 1370 1354 1360 0 -0.71(-0.05%)
Mar 21, 2018 1361 1367 1357 1361 0 -1.39(-0.10%)
Mar 20, 2018 1365 1369 1360 1363 0 -2.46(-0.18%)
Mar 19, 2018 1370 1372 1360 1365 0 -5.88(-0.43%)
Mar 16, 2018 1370 1375 1367 1371 0 +0.62(+0.05%)
Mar 15, 2018 1376 1379 1367 1370 0 -5.09(-0.37%)
Mar 14, 2018 1380 1382 1372 1375 0 -8.05(-0.58%)
Mar 13, 2018 1387 1390 1380 1383 0 -2.29(-0.17%)
Mar 12, 2018 1386 1390 1381 1386 0 +1.49(+0.11%)
Mar 09, 2018 1381 1387 1378 1384 0 +5.53(+0.40%)
Mar 08, 2018 1378 1383 1375 1379 0 +2.08(+0.15%)
Mar 07, 2018 1377 1379 1374 1377 0 -0.47(-0.03%)
Mar 06, 2018 1376 1380 1371 1377 0 +3.42(+0.25%)
Mar 05, 2018 1366 1377 1363 1374 0 +6.11(+0.45%)
Mar 02, 2018 1364 1370 1358 1368 0 -0.27(-0.02%)
Mar 01, 2018 1374 1377 1363 1368 0 -5.87(-0.43%)
Feb 28, 2018 1381 1384 1372 1374 0 -4.97(-0.36%)
Feb 27, 2018 1385 1389 1376 1379 0 -5.54(-0.40%)
Feb 26, 2018 1382 1388 1379 1384 0 +4.99(+0.36%)
Feb 23, 2018 1376 1381 1372 1379 0 +6.83(+0.50%)
Feb 22, 2018 1375 1379 1370 1372 0 -2.02(-0.15%)
Feb 21, 2018 1379 1384 1373 1374 0 -3.64(-0.26%)
Feb 20, 2018 1380 1385 1374 1378 0 -4.39(-0.32%)
Feb 16, 2018 1382 1382 1382 1382 0 +3.99(+0.29%)
Feb 15, 2018 1379 1383 1372 1378 0 +0.72(+0.05%)
Feb 14, 2018 1370 1381 1367 1378 0 +2.96(+0.22%)
Feb 13, 2018 1368 1378 1365 1375 0 +6.23(+0.46%)
Feb 12, 2018 1366 1374 1360 1369 0 +6.47(+0.48%)
Feb 09, 2018 1366 1372 1347 1362 0 -3.17(-0.23%)
Feb 08, 2018 1379 1383 1363 1365 0 -15.52(-1.12%)
Feb 07, 2018 1375 1388 1371 1381 0 +6.84(+0.50%)
Feb 06, 2018 1354 1379 1346 1374 0 +4.76(+0.35%)
Feb 05, 2018 1385 1390 1355 1369 0 -21.51(-1.55%)
Feb 02, 2018 1399 1403 1388 1391 0 -14.38(-1.02%)
Feb 01, 2018 1404 1410 1399 1405 0 -0.33(-0.02%)
Jan 31, 2018 1408 1413 1401 1405 0 +0.38(+0.03%)
Jan 30, 2018 1409 1412 1399 1405 0 -9.15(-0.65%)
Jan 29, 2018 1424 1425 1411 1414 0 -13.00(-0.91%)
Jan 26, 2018 1430 1432 1421 1427 0 -1.13(-0.08%)
Jan 25, 2018 1430 1434 1425 1428 0 -0.78(-0.05%)
Jan 24, 2018 1433 1437 1426 1429 0 -3.03(-0.21%)
Jan 23, 2018 1429 1434 1426 1432 0 +4.50(+0.32%)
Jan 22, 2018 1424 1431 1421 1428 0 +4.11(+0.29%)
Jan 19, 2018 1421 1426 1418 1423 0 +2.39(+0.17%)
Jan 18, 2018 1424 1427 1417 1421 0 -4.31(-0.30%)
Jan 17, 2018 1426 1429 1421 1425 0 +1.26(+0.09%)
Jan 16, 2018 1430 1434 1421 1424 0 -3.55(-0.25%)
Jan 15, 2018 1428 1428 1428 1428 0 -0.18(-0.01%)
Jan 12, 2018 1427 1432 1423 1428 0 +0.75(+0.05%)
Jan 11, 2018 1424 1430 1422 1427 0 +2.30(+0.16%)
Jan 10, 2018 1427 1429 1421 1425 0 -3.57(-0.25%)
Jan 09, 2018 1430 1434 1426 1428 0 -1.62(-0.11%)
Jan 08, 2018 1429 1434 1425 1430 0 +2.47(+0.17%)
Jan 05, 2018 1428 1432 1423 1428 0 +1.66(+0.12%)
Jan 04, 2018 1425 1431 1421 1426 0 +1.74(+0.12%)
Jan 03, 2018 1424 1428 1418 1424 0 +2.89(+0.20%)
Jan 02, 2018 1420 1427 1414 1421 0 +3.19(+0.22%)
Dec 29, 2017 1418 1418 1418 1418 0 +0.24(+0.02%)
Dec 28, 2017 1416 1421 1413 1418 0 +2.17(+0.15%)
Dec 27, 2017 1413 1419 1411 1416 0 +3.40(+0.24%)
Dec 26, 2017 1414 1418 1409 1412 0 -1.38(-0.10%)
Dec 22, 2017 1411 1418 1408 1414 0 +3.41(+0.24%)
Dec 21, 2017 1409 1415 1406 1410 0 -0.84(-0.06%)
Dec 20, 2017 1411 1416 1407 1411 0 -1.68(-0.12%)
Dec 19, 2017 1416 1419 1410 1413 0 -4.44(-0.31%)
Dec 18, 2017 1417 1423 1413 1417 0 +1.92(+0.14%)
Dec 15, 2017 1415 1420 1411 1415 0 +0.23(+0.02%)
Dec 14, 2017 1418 1422 1411 1415 0 -7.18(-0.50%)
Dec 13, 2017 1421 1426 1418 1422 0 +1.26(+0.09%)
Dec 12, 2017 1422 1426 1418 1421 0 -2.78(-0.20%)
Dec 11, 2017 1422 1428 1419 1424 0 +0.80(+0.06%)
Dec 08, 2017 1422 1428 1418 1423 0 +0.44(+0.03%)
Dec 07, 2017 1421 1427 1419 1422 0 -0.75(-0.05%)
Dec 06, 2017 1420 1428 1418 1423 0 +3.18(+0.22%)
Dec 05, 2017 1419 1425 1415 1420 0 +1.51(+0.11%)
Dec 04, 2017 1420 1424 1415 1419 0 +0.93(+0.07%)
Dec 01, 2017 1417 1422 1412 1418 0 +1.96(+0.14%)
Nov 30, 2017 1414 1421 1410 1416 0 +2.60(+0.18%)
Nov 29, 2017 1413 1418 1408 1413 0 -0.51(-0.04%)
Nov 28, 2017 1412 1417 1408 1414 0 +2.37(+0.17%)
Nov 27, 2017 1415 1417 1408 1411 0 -4.51(-0.32%)
Nov 24, 2017 1414 1418 1411 1416 0 +3.06(+0.22%)
Nov 22, 2017 1412 1416 1407 1413 0 +0.86(+0.06%)
Nov 21, 2017 1412 1416 1408 1412 0 -0.54(-0.04%)
Nov 20, 2017 1414 1417 1409 1412 0 -1.29(-0.09%)
Nov 17, 2017 1412 1417 1408 1414 0 +2.09(+0.15%)
Nov 16, 2017 1407 1416 1405 1412 0 +6.30(+0.45%)
Nov 15, 2017 1403 1409 1397 1405 0 -0.87(-0.06%)
Nov 14, 2017 1408 1412 1401 1406 0 -6.05(-0.43%)
Nov 13, 2017 1413 1418 1408 1412 0 -2.97(-0.21%)
Nov 10, 2017 1415 1420 1411 1415 0 -5.24(-0.37%)
Nov 09, 2017 1421 1426 1414 1420 0 -4.43(-0.31%)
Nov 08, 2017 1423 1429 1419 1425 0 +0.81(+0.06%)
Nov 07, 2017 1423 1428 1420 1424 0 +1.03(+0.07%)
Nov 06, 2017 1420 1426 1417 1423 0 +3.78(+0.27%)
Nov 03, 2017 1416 1423 1412 1419 0 +3.02(+0.21%)
Nov 02, 2017 1419 1424 1412 1416 0 -3.61(-0.25%)
Nov 01, 2017 1421 1425 1417 1420 0 +0.50(+0.04%)
Oct 31, 2017 1421 1425 1417 1419 0 +0.25(+0.02%)
Oct 30, 2017 1420 1426 1416 1419 0 -0.04(-0.00%)
Oct 27, 2017 1419 1424 1414 1419 0 +1.16(+0.08%)
Oct 26, 2017 1424 1427 1414 1418 0 -5.13(-0.36%)
Oct 25, 2017 1431 1432 1420 1423 0 -9.70(-0.68%)
Oct 24, 2017 1434 1437 1429 1433 0 -0.29(-0.02%)
Oct 23, 2017 1433 1438 1429 1433 0 +0.54(+0.04%)
Oct 20, 2017 1434 1437 1430 1432 0 -0.78(-0.05%)
Oct 19, 2017 1430 1436 1426 1433 0 +1.29(+0.09%)
Oct 18, 2017 1434 1437 1429 1432 0 -2.35(-0.16%)
Oct 17, 2017 1435 1438 1431 1434 0 -1.22(-0.08%)
Oct 16, 2017 1437 1440 1433 1436 0 -1.36(-0.09%)
Oct 13, 2017 1437 1440 1433 1437 0 +1.60(+0.11%)
Oct 12, 2017 1435 1439 1432 1435 0 -1.10(-0.08%)
Oct 11, 2017 1436 1440 1433 1436 0 +0.58(+0.04%)
Oct 10, 2017 1433 1439 1431 1436 0 +3.83(+0.27%)
Oct 09, 2017 1433 1437 1429 1432 0 -0.81(-0.06%)
Oct 06, 2017 1434 1438 1429 1433 0 -2.83(-0.20%)
Oct 05, 2017 1433 1438 1430 1436 0 +2.74(+0.19%)
Oct 04, 2017 1432 1436 1428 1433 0 -0.73(-0.05%)
Oct 03, 2017 1433 1437 1430 1434 0 +0.55(+0.04%)
Oct 02, 2017 1429 1436 1426 1433 0 +2.64(+0.18%)
Sep 29, 2017 1428 1434 1425 1430 0 +4.00(+0.28%)
Sep 28, 2017 1422 1429 1419 1426 0 +3.76(+0.26%)
Sep 27, 2017 1425 1428 1418 1423 0 -2.08(-0.15%)
Sep 26, 2017 1425 1429 1421 1425 0 +0.76(+0.05%)
Sep 25, 2017 1421 1426 1419 1424 0 +2.66(+0.19%)
Sep 22, 2017 1420 1425 1416 1421 0 +2.61(+0.18%)
Sep 21, 2017 1423 1425 1416 1419 0 -5.42(-0.38%)
Sep 20, 2017 1425 1428 1420 1424 0 -1.20(-0.08%)
Sep 19, 2017 1424 1429 1421 1425 0 +2.06(+0.14%)
Sep 18, 2017 1424 1427 1420 1423 0 -0.61(-0.04%)
Sep 15, 2017 1423 1427 1419 1424 0 +0.34(+0.02%)
Sep 14, 2017 1422 1427 1417 1424 0 -4.96(-0.35%)
Sep 13, 2017 1427 1431 1424 1428 0 +0.66(+0.05%)
Sep 12, 2017 1427 1431 1424 1428 0 +1.02(+0.07%)
Sep 11, 2017 1425 1430 1421 1427 0 +4.84(+0.34%)
Sep 08, 2017 1422 1427 1418 1422 0 -2.39(-0.17%)
Sep 07, 2017 1419 1429 1416 1424 0 +1.36(+0.10%)
Sep 06, 2017 1422 1426 1418 1423 0 +2.18(+0.15%)
Sep 05, 2017 1425 1428 1417 1421 0 -4.83(-0.34%)
Sep 01, 2017 1424 1430 1421 1426 0 +4.05(+0.28%)
Aug 31, 2017 1423 1427 1417 1422 0 +2.21(+0.16%)
Aug 30, 2017 1419 1424 1416 1419 0 -0.09(-0.01%)
Aug 29, 2017 1416 1423 1412 1419 0 +1.84(+0.13%)
Aug 28, 2017 1418 1422 1414 1418 0 -0.10(-0.01%)
Aug 25, 2017 1418 1422 1415 1418 0 +1.49(+0.11%)
Aug 24, 2017 1418 1421 1413 1416 0 -1.69(-0.12%)
Aug 23, 2017 1414 1421 1412 1418 0 +2.56(+0.18%)
Aug 22, 2017 1412 1419 1409 1415 0 +3.94(+0.28%)
Aug 21, 2017 1410 1414 1406 1411 0 +1.49(+0.11%)
Aug 18, 2017 1407 1414 1402 1410 0 +0.99(+0.07%)
Aug 17, 2017 1415 1419 1405 1409 0 -7.80(-0.55%)
Aug 16, 2017 1417 1422 1412 1417 0 +0.29(+0.02%)
Aug 15, 2017 1418 1421 1413 1416 0 -1.88(-0.13%)
Aug 14, 2017 1417 1424 1414 1418 0 +6.41(+0.45%)
Aug 11, 2017 1400 1416 1393 1412 0 +2.99(+0.21%)
Aug 10, 2017 1424 1425 1404 1409 0 -16.86(-1.18%)
Aug 09, 2017 1430 1433 1422 1426 0 -6.96(-0.49%)
Aug 08, 2017 1435 1440 1431 1433 0 -3.60(-0.25%)
Aug 07, 2017 1436 1440 1432 1436 0 +0.78(+0.05%)
Aug 04, 2017 1438 1441 1432 1436 0 -0.83(-0.06%)
Aug 03, 2017 1437 1442 1433 1436 0 +0.00(+0.00%)
Aug 02, 2017 1437 1443 1433 1436 0 +0.19(+0.01%)
Aug 01, 2017 1438 1442 1433 1436 0 +0.66(+0.05%)
Jul 31, 2017 1434 1440 1432 1436 0 +1.63(+0.11%)
Jul 28, 2017 1430 1437 1428 1434 0 +3.33(+0.23%)
Jul 27, 2017 1433 1435 1427 1431 0 -0.92(-0.06%)
Jul 26, 2017 1431 1436 1428 1432 0 +1.72(+0.12%)
Jul 25, 2017 1429 1433 1426 1430 0 +1.73(+0.12%)
Jul 24, 2017 1430 1433 1425 1428 0 -2.08(-0.15%)
Jul 21, 2017 1430 1433 1427 1430 0 +1.19(+0.08%)
Jul 20, 2017 1429 1433 1426 1429 0 +0.73(+0.05%)
Jul 19, 2017 1428 1432 1424 1428 0 +1.28(+0.09%)
Jul 18, 2017 1425 1430 1422 1427 0 +1.58(+0.11%)
Jul 17, 2017 1426 1430 1421 1425 0 +0.19(+0.01%)
Jul 14, 2017 1423 1429 1420 1425 0 +4.48(+0.32%)
Jul 13, 2017 1422 1425 1417 1421 0 -0.33(-0.02%)
Jul 12, 2017 1422 1425 1418 1421 0 +0.70(+0.05%)
Jul 11, 2017 1419 1423 1414 1420 0 +1.33(+0.09%)
Jul 10, 2017 1415 1422 1413 1419 0 +4.56(+0.32%)
Jul 07, 2017 1415 1419 1410 1414 0 -0.40(-0.03%)
Jul 06, 2017 1417 1421 1411 1415 0 -5.75(-0.40%)
Jul 05, 2017 1421 1425 1415 1421 0 -1.25(-0.09%)
Jul 03, 2017 1418 1425 1416 1422 0 +5.31(+0.37%)
Jun 30, 2017 1414 1419 1410 1417 0 +5.70(+0.40%)
Jun 29, 2017 1416 1417 1406 1411 0 -6.13(-0.43%)
Jun 28, 2017 1416 1420 1412 1417 0 +4.08(+0.29%)
Jun 27, 2017 1417 1419 1410 1413 0 -4.38(-0.31%)
Jun 26, 2017 1418 1421 1413 1417 0 +1.30(+0.09%)
Jun 23, 2017 1415 1418 1411 1416 0 +1.91(+0.14%)
Jun 22, 2017 1415 1418 1409 1414 0 +0.37(+0.03%)
Jun 21, 2017 1418 1420 1411 1414 0 -4.78(-0.34%)
Jun 20, 2017 1418 1422 1414 1418 0 -0.89(-0.06%)
Jun 19, 2017 1419 1423 1415 1419 0 +2.23(+0.16%)
Jun 16, 2017 1415 1416 1408 1417 0 +3.30(+0.23%)
Jun 15, 2017 1411 1416 1407 1414 0 -2.67(-0.19%)
Jun 14, 2017 1418 1421 1412 1416 0 -0.72(-0.05%)
Jun 13, 2017 1415 1421 1410 1417 0 -3.27(-0.23%)
Jun 12, 2017 1421 1424 1415 1420 0 -0.13(-0.01%)
Jun 09, 2017 1420 1424 1415 1421 0 +1.00(+0.07%)
Jun 08, 2017 1421 1424 1415 1420 0 -2.02(-0.14%)
Jun 07, 2017 1423 1427 1419 1422 0 -1.01(-0.07%)
Jun 06, 2017 1423 1426 1418 1423 0 -0.58(-0.04%)
Jun 05, 2017 1424 1427 1419 1423 0 -1.47(-0.10%)
Jun 02, 2017 1424 1428 1419 1425 0 +2.67(+0.19%)
Jun 01, 2017 1418 1424 1415 1422 0 +5.94(+0.42%)
May 31, 2017 1417 1420 1411 1416 0 +0.11(+0.01%)
May 30, 2017 1417 1419 1411 1416 0 -0.12(-0.01%)
May 29, 2017 1416 1419 1411 1416 0 +0.00(+0.00%)
May 26, 2017 1416 1419 1411 1416 0 +1.33(+0.09%)
May 25, 2017 1416 1421 1411 1415 0 -0.99(-0.07%)
May 24, 2017 1414 1418 1410 1416 0 +3.07(+0.22%)
May 23, 2017 1410 1415 1406 1413 0 +5.22(+0.37%)
May 22, 2017 1407 1409 1401 1407 0 +3.37(+0.24%)
May 19, 2017 1402 1408 1397 1404 0 +3.20(+0.23%)
May 18, 2017 1400 1405 1392 1401 0 +0.59(+0.04%)
May 17, 2017 1405 1408 1396 1400 0 -7.75(-0.55%)
May 16, 2017 1408 1411 1403 1408 0 +0.85(+0.06%)
May 15, 2017 1404 1410 1401 1407 0 +3.82(+0.27%)
May 12, 2017 1403 1406 1397 1403 0 +1.07(+0.08%)
May 11, 2017 1403 1406 1396 1402 0 -3.41(-0.24%)
May 10, 2017 1405 1409 1400 1406 0 +0.75(+0.05%)
May 09, 2017 1409 1412 1401 1405 0 -5.29(-0.38%)
May 08, 2017 1411 1411 1403 1410 0 -1.34(-0.09%)
May 05, 2017 1411 1414 1406 1412 0 +1.59(+0.11%)
May 04, 2017 1413 1415 1405 1410 0 -2.83(-0.20%)
May 03, 2017 1417 1421 1407 1413 0 -6.56(-0.46%)
May 02, 2017 1419 1423 1415 1419 0 -0.03(-0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.